Cboe UK EUR
Banco BPM S.p.A. (BAMIM.XC)
At close: October 31 at 2:50 PM GMT
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 6.21 | 6.24 | 6.15 | 6.15 | 6.15 | 14,471 |
| Oct 30, 2024 | 6.15 | 6.16 | 6.10 | 6.16 | 6.16 | 5,068 |
| Oct 29, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,513 |
| Oct 28, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Oct 25, 2024 | 6.10 | 6.14 | 6.09 | 6.10 | 6.10 | 20,644 |
| Oct 24, 2024 | 6.17 | 6.17 | 6.13 | 6.16 | 6.16 | 9,675 |
| Oct 23, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Oct 22, 2024 | 6.28 | 6.28 | 6.21 | 6.22 | 6.22 | 16,206 |
| Oct 21, 2024 | 6.34 | 6.34 | 6.29 | 6.29 | 6.29 | 5,170 |
| Oct 18, 2024 | 6.39 | 6.43 | 6.37 | 6.40 | 6.40 | 12,288 |
| Oct 17, 2024 | 6.47 | 6.47 | 6.43 | 6.43 | 6.43 | 4,599 |
| Oct 16, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Oct 15, 2024 | 6.29 | 6.32 | 6.26 | 6.32 | 6.32 | 118,751 |
| Oct 14, 2024 | 6.18 | 6.20 | 6.14 | 6.20 | 6.20 | 26,675 |
| Oct 11, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Oct 10, 2024 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 3,533 |
| Oct 9, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Oct 8, 2024 | 5.91 | 5.97 | 5.90 | 5.94 | 5.94 | 17,829 |
| Oct 7, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Oct 4, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Oct 3, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Oct 2, 2024 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | 14,434 |
| Oct 1, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,845 |
| Sep 30, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1,740 |
| Sep 27, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1,898 |
| Sep 26, 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 7,305 |
| Sep 25, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Sep 24, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Sep 23, 2024 | 6.00 | 6.00 | 5.96 | 5.97 | 5.97 | 5,972 |
| Sep 20, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Sep 19, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1,742 |
| Sep 18, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1,734 |
| Sep 17, 2024 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | 1,821 |
| Sep 16, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1,753 |
| Sep 13, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sep 12, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Sep 11, 2024 | 5.82 | 5.82 | 5.76 | 5.77 | 5.77 | 5,960 |
| Sep 10, 2024 | 5.89 | 5.89 | 5.83 | 5.84 | 5.84 | 7,965 |
| Sep 9, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 6, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 5, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Sep 4, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1,828 |
| Sep 3, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Sep 2, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 29, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 28, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,861 |
| Aug 23, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Aug 22, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 749 |
| Aug 21, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Aug 20, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,551 |
| Aug 19, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 16, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 15, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 14, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 12, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 9, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 8, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Aug 7, 2024 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 2,838 |
| Aug 6, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Aug 5, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Aug 2, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Aug 1, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jul 31, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jul 30, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jul 29, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Jul 26, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1,715 |
| Jul 25, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Jul 24, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Jul 23, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Jul 22, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1,383 |
| Jul 19, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Jul 18, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| Jul 17, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1,480 |
| Jul 16, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jul 15, 2024 | 6.20 | 6.24 | 6.19 | 6.24 | 6.24 | 9,498 |
| Jul 12, 2024 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | 27,435 |
| Jul 11, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 10, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 9, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 8, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 5, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Jul 4, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1,828 |
| Jul 3, 2024 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 5,495 |
| Jul 2, 2024 | 6.18 | 6.21 | 6.18 | 6.20 | 6.20 | 10,505 |
| Jul 1, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1,901 |
| Jun 28, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 27, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 26, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 25, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 24, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 21, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 20, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 19, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 18, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 17, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 14, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 13, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 12, 2024 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 2,897 |
| Jun 11, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 10, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 7, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 6, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 5, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 4, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Jun 3, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| May 31, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| May 30, 2024 | 6.57 | 6.63 | 6.57 | 6.61 | 6.61 | 5,386 |
| May 29, 2024 | 6.41 | 6.41 | 6.38 | 6.38 | 6.38 | 3,537 |
| May 28, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| May 24, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| May 23, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| May 22, 2024 | 6.60 | 6.62 | 6.59 | 6.62 | 6.62 | 3,671 |
| May 21, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| May 20, 2024 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | 4,361 |
| May 17, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| May 16, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| May 15, 2024 | 6.51 | 6.51 | 6.41 | 6.44 | 6.44 | 7,751 |
| May 14, 2024 | 6.29 | 6.33 | 6.28 | 6.33 | 6.33 | 11,547 |
| May 13, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1,499 |
| May 10, 2024 | 6.25 | 6.25 | 6.21 | 6.22 | 6.22 | 12,870 |
| May 9, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| May 8, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| May 7, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| May 3, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1,100 |
| May 2, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 1, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Apr 30, 2024 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 1,296 |
| Apr 29, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 25, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 24, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 22, 2024 | 0.56 Dividend | |||||
| Apr 22, 2024 | 5.85 | 5.90 | 5.84 | 5.90 | 5.90 | 10,162 |
| Apr 19, 2024 | 6.33 | 6.36 | 6.33 | 6.36 | 5.80 | 3,842 |
| Apr 18, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.67 | - |
| Apr 17, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.67 | - |
| Apr 16, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.67 | - |
| Apr 15, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.67 | 369 |
| Apr 12, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.73 | - |
| Apr 11, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.73 | 1,100 |
| Apr 10, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Apr 9, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Apr 8, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Apr 5, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Apr 4, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Apr 3, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Apr 2, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Mar 28, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Mar 27, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Mar 26, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Mar 25, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Mar 22, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.46 | - |
| Mar 21, 2024 | 5.97 | 5.99 | 5.97 | 5.99 | 5.46 | 268 |
| Mar 20, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.13 | - |
| Mar 19, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.13 | - |
| Mar 18, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.13 | - |
| Mar 15, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.13 | - |
| Mar 14, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.13 | - |
| Mar 13, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.13 | 767 |
| Mar 12, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.12 | 1,100 |
| Mar 11, 2024 | 5.49 | 5.51 | 5.49 | 5.51 | 5.02 | 5,356 |
| Mar 8, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.02 | - |
| Mar 7, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.02 | 1,997 |
| Mar 6, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 4.95 | - |
| Mar 5, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 4.95 | - |
| Mar 4, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 4.95 | 2,038 |
| Mar 1, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 4.98 | 1,075 |
| Feb 29, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.75 | - |
| Feb 28, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.75 | - |
| Feb 27, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.75 | - |
| Feb 26, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.75 | - |
| Feb 23, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.75 | - |
| Feb 22, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.75 | 1,100 |
| Feb 21, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.53 | - |
| Feb 20, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.53 | - |
| Feb 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.53 | - |
| Feb 16, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.53 | - |
| Feb 15, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.53 | 2,254 |
| Feb 14, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 4.74 | - |
| Feb 13, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 4.74 | - |
| Feb 12, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 4.74 | - |
| Feb 9, 2024 | 5.15 | 5.19 | 5.15 | 5.19 | 4.74 | 9,237 |
| Feb 8, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.67 | - |
| Feb 7, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.67 | - |
| Feb 6, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.67 | - |
| Feb 5, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.67 | 1,079 |
| Feb 2, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.43 | - |
| Feb 1, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.43 | - |
| Jan 31, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.43 | - |
| Jan 30, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.43 | - |
| Jan 29, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.43 | - |
| Jan 26, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.43 | - |
| Jan 25, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.43 | 2,262 |
| Jan 24, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 22, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 19, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 18, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 17, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 16, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 15, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 12, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 11, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 10, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 9, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 8, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 5, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 4, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 3, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Jan 2, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Dec 29, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Dec 28, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Dec 27, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Dec 22, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Dec 21, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | - |
| Dec 20, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.33 | 577 |
| Dec 19, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 18, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 15, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 14, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 13, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 12, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 11, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 8, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.50 | - |
| Dec 7, 2023 | 5.08 | 5.08 | 4.92 | 4.93 | 4.50 | 2,211 |
| Dec 6, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 4.68 | - |
| Dec 5, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 4.68 | - |
| Dec 4, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 4.68 | - |
| Dec 1, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 4.68 | 538 |
| Nov 30, 2023 | 5.12 | 5.13 | 5.10 | 5.10 | 4.65 | 8,757 |
| Nov 29, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.65 | - |
| Nov 28, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.65 | - |
| Nov 27, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.65 | 932 |
| Nov 24, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.84 | - |
| Nov 23, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.84 | - |
| Nov 22, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.84 | - |
| Nov 21, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.84 | - |
| Nov 20, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.84 | - |
| Nov 17, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 4.84 | 4,141 |
| Nov 16, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.49 | - |
| Nov 15, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.49 | - |
| Nov 14, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.49 | - |
| Nov 13, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.49 | - |
| Nov 10, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.49 | - |
| Nov 9, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.49 | - |
| Nov 8, 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.49 | 2,231 |
| Nov 7, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.42 | - |
| Nov 6, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.42 | - |
| Nov 3, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.42 | 2,316 |
| Nov 2, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.29 | - |
| Nov 1, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.29 | - |